Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northrim Bancorp Inc (NQ: NRIM )

71.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 9.854 9.854 9.638 9.790 14,630 -0.02(-0.17%)
Jun 27, 2003 9.816 9.854 9.790 9.806 13,149 +0.11(+1.11%)
Jun 26, 2003 9.709 9.806 9.655 9.698 39,632 +0.08(+0.79%)
Jun 25, 2003 9.104 10.12 9.104 9.622 33,520 +0.42(+4.51%)
Jun 24, 2003 8.991 9.206 8.985 9.206 13,889 +0.24(+2.71%)
Jun 23, 2003 8.904 8.963 8.774 8.963 27,964 +0.00(+0.00%)
Jun 20, 2003 8.936 9.093 8.920 8.963 15,001 +0.00(+0.00%)
Jun 19, 2003 8.974 9.179 8.963 8.963 23,890 -0.01(-0.06%)
Jun 18, 2003 9.044 9.044 8.963 8.969 104,451 -0.05(-0.60%)
Jun 17, 2003 9.017 9.023 8.963 9.023 77,227 +0.03(+0.30%)
Jun 16, 2003 9.012 9.012 8.953 8.996 94,821 -0.01(-0.11%)
Jun 13, 2003 8.953 9.006 8.953 9.006 73,708 +0.04(+0.48%)
Jun 12, 2003 8.996 8.996 8.963 8.963 73,523 +0.03(+0.30%)
Jun 11, 2003 9.001 9.001 8.909 8.936 52,225 +0.01(+0.12%)
Jun 10, 2003 8.909 8.963 8.861 8.926 287,242 +0.03(+0.36%)
Jun 09, 2003 8.947 8.963 8.839 8.893 14,445 -0.04(-0.48%)
Jun 06, 2003 8.850 8.942 8.850 8.936 18,890 +0.10(+1.10%)
Jun 05, 2003 8.791 8.839 8.742 8.839 15,741 +0.04(+0.49%)
Jun 04, 2003 8.704 8.796 8.704 8.796 4,629 +0.09(+1.05%)
Jun 03, 2003 8.639 8.769 8.639 8.705 3,333 +0.06(+0.69%)
Jun 02, 2003 8.650 8.726 8.645 8.645 15,001 -0.08(-0.93%)
May 30, 2003 8.639 8.796 8.639 8.726 5,555 +0.08(+0.94%)
May 29, 2003 8.639 8.774 8.639 8.645 26,483 -0.06(-0.69%)
May 28, 2003 8.639 8.742 8.618 8.705 23,705 +0.05(+0.57%)
May 27, 2003 8.596 8.774 8.596 8.656 7,037 +0.05(+0.63%)
May 23, 2003 8.828 8.834 8.602 8.602 24,260 -0.26(-2.98%)
May 22, 2003 8.909 8.909 8.866 8.866 16,853 -0.01(-0.06%)
May 21, 2003 8.872 8.909 8.872 8.872 10,000 -0.01(-0.06%)
May 20, 2003 8.904 8.904 8.877 8.877 7,593 +0.00(+0.00%)
May 19, 2003 8.936 8.936 8.872 8.877 7,407 -0.09(-0.96%)
May 16, 2003 9.012 9.017 8.931 8.963 4,444 -0.05(-0.54%)
May 15, 2003 8.774 9.012 8.774 9.012 36,854 +0.20(+2.27%)
May 14, 2003 8.818 8.888 8.774 8.812 22,964 -0.06(-0.67%)
May 13, 2003 8.936 8.974 8.801 8.872 38,706 -0.12(-1.38%)
May 12, 2003 8.904 9.017 8.774 8.996 28,705 +0.11(+1.28%)
May 09, 2003 8.904 8.996 8.872 8.882 31,113 -0.08(-0.90%)
May 08, 2003 8.747 9.012 8.747 8.963 76,301 +0.11(+1.22%)
May 07, 2003 8.607 8.920 8.607 8.855 41,114 +0.27(+3.14%)
May 06, 2003 8.450 8.612 8.450 8.585 34,446 +0.19(+2.32%)
May 05, 2003 8.305 8.396 8.251 8.391 12,223 +0.06(+0.71%)
May 02, 2003 8.213 8.423 8.207 8.332 52,781 +0.10(+1.18%)
May 01, 2003 8.218 8.261 8.164 8.234 15,741 +0.08(+0.99%)
Apr 30, 2003 8.105 8.153 8.089 8.153 2,777 +0.04(+0.53%)
Apr 29, 2003 8.126 8.256 8.089 8.110 15,371 +0.02(+0.27%)
Apr 28, 2003 8.234 8.234 8.067 8.089 35,372 -0.01(-0.13%)
Apr 25, 2003 8.153 8.261 8.045 8.099 45,558 -0.05(-0.60%)
Apr 24, 2003 8.137 8.175 8.137 8.148 3,518 +0.05(+0.60%)
Apr 23, 2003 8.132 8.180 8.083 8.099 7,593 +0.03(+0.33%)
Apr 22, 2003 8.180 8.180 8.072 8.072 30,557 -0.08(-0.93%)
Apr 21, 2003 8.207 8.261 7.997 8.148 52,781 +0.01(+0.13%)
Apr 17, 2003 7.883 8.234 7.862 8.137 30,372 +0.23(+2.94%)
Apr 16, 2003 8.078 8.078 7.851 7.905 23,149 -0.15(-1.88%)
Apr 15, 2003 7.964 8.126 7.932 8.056 53,151 +0.09(+1.15%)
Apr 14, 2003 8.056 8.197 7.964 7.964 29,816 -0.22(-2.64%)
Apr 11, 2003 7.781 8.180 7.781 8.180 27,409 +0.42(+5.43%)
Apr 10, 2003 7.684 7.775 7.684 7.759 14,815 +0.03(+0.42%)
Apr 09, 2003 7.727 7.727 7.727 7.727 740 +0.03(+0.35%)
Apr 08, 2003 7.608 7.700 7.559 7.700 12,963 +0.04(+0.49%)
Apr 07, 2003 7.619 7.673 7.559 7.662 15,927 +0.10(+1.28%)
Apr 04, 2003 7.549 7.592 7.549 7.565 30,742 +0.01(+0.07%)
Apr 03, 2003 7.624 7.873 7.424 7.559 30,372 +0.01(+0.14%)
Apr 02, 2003 7.862 7.883 7.532 7.549 27,409 -0.27(-3.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.